Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240531C00060000 | 2024-04-25 10:02AM EDT | 60.00 | 28.10 | 26.75 | 30.50 | 0.00 | - | 7 | 6 | 65.23% |
| SBUX240531C00079000 | 2024-04-23 9:43AM EDT | 79.00 | 10.00 | 9.60 | 11.05 | 0.00 | - | - | 5 | 49.56% |
| SBUX240531C00080000 | 2024-04-18 1:31PM EDT | 80.00 | 8.34 | 7.70 | 9.70 | 0.00 | - | 1 | 2 | 41.46% |
| SBUX240531C00082000 | 2024-04-23 1:09PM EDT | 82.00 | 7.17 | 7.45 | 8.60 | 0.00 | - | - | 1 | 46.09% |
| SBUX240531C00083000 | 2024-04-30 11:05AM EDT | 83.00 | 6.66 | 5.10 | 7.15 | +0.37 | +5.88% | 1 | 5 | 37.26% |
| SBUX240531C00084000 | 2024-04-26 12:16PM EDT | 84.00 | 5.85 | 6.05 | 6.25 | -0.90 | -13.33% | 10 | 42 | 34.84% |
| SBUX240531C00085000 | 2024-04-29 9:52AM EDT | 85.00 | 5.40 | 5.35 | 5.55 | 0.00 | - | 1 | 13 | 34.36% |
| SBUX240531C00086000 | 2024-04-29 2:48PM EDT | 86.00 | 4.50 | 4.70 | 4.90 | 0.00 | - | 2 | 42 | 34.00% |
| SBUX240531C00087000 | 2024-04-30 9:59AM EDT | 87.00 | 4.00 | 4.10 | 4.30 | +0.15 | +3.90% | 1 | 80 | 33.72% |
| SBUX240531C00088000 | 2024-04-30 10:58AM EDT | 88.00 | 3.56 | 3.55 | 3.70 | +0.26 | +7.88% | 23 | 364 | 33.00% |
| SBUX240531C00089000 | 2024-04-30 11:45AM EDT | 89.00 | 3.08 | 3.05 | 3.15 | +0.12 | +4.05% | 7 | 45 | 32.34% |
| SBUX240531C00090000 | 2024-04-30 11:45AM EDT | 90.00 | 2.66 | 2.55 | 2.85 | -0.03 | -1.12% | 13 | 105 | 33.64% |
| SBUX240531C00091000 | 2024-04-30 11:09AM EDT | 91.00 | 2.19 | 2.25 | 2.42 | -0.29 | -11.69% | 99 | 28 | 33.28% |
| SBUX240531C00092000 | 2024-04-30 11:19AM EDT | 92.00 | 1.89 | 1.38 | 2.00 | +0.14 | +8.00% | 1 | 24 | 32.56% |
| SBUX240531C00093000 | 2024-04-30 11:09AM EDT | 93.00 | 1.73 | 1.36 | 1.92 | +0.29 | +20.14% | 96 | 37 | 34.95% |
| SBUX240531C00094000 | 2024-04-30 11:26AM EDT | 94.00 | 1.46 | 1.21 | 1.50 | +0.26 | +21.67% | 10 | 182 | 33.40% |
| SBUX240531C00095000 | 2024-04-29 3:59PM EDT | 95.00 | 1.00 | 0.86 | 1.18 | -0.30 | -23.08% | 3 | 95 | 32.42% |
| SBUX240531C00096000 | 2024-04-30 10:16AM EDT | 96.00 | 0.65 | 0.85 | 1.92 | -0.16 | -19.75% | 10 | 51 | 43.70% |
| SBUX240531C00097000 | 2024-04-30 9:48AM EDT | 97.00 | 0.75 | 0.63 | 0.91 | +0.09 | +13.64% | 6 | 25 | 33.86% |
| SBUX240531C00098000 | 2024-04-30 9:48AM EDT | 98.00 | 0.59 | 0.46 | 0.65 | 0.00 | - | 6 | 137 | 32.23% |
| SBUX240531C00099000 | 2024-04-29 2:57PM EDT | 99.00 | 0.44 | 0.31 | 1.33 | 0.00 | - | 11 | 21 | 44.19% |
| SBUX240531C00100000 | 2024-04-30 10:54AM EDT | 100.00 | 0.39 | 0.37 | 0.54 | +0.01 | +2.63% | 12 | 145 | 34.42% |
| SBUX240531C00105000 | 2024-04-25 1:33PM EDT | 105.00 | 0.17 | 0.05 | 0.33 | 0.00 | - | - | 11 | 38.67% |
| SBUX240531C00110000 | 2024-04-24 1:01PM EDT | 110.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 42.77% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240531P00065000 | 2024-04-15 11:51AM EDT | 65.00 | 0.15 | 0.00 | 1.76 | 0.00 | - | - | 0 | 81.84% |
| SBUX240531P00070000 | 2024-04-30 10:38AM EDT | 70.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 1 | 25 | 44.24% |
| SBUX240531P00074000 | 2024-04-26 3:48PM EDT | 74.00 | 0.24 | 0.00 | 1.13 | 0.00 | - | 2 | 27 | 59.18% |
| SBUX240531P00075000 | 2024-04-29 9:48AM EDT | 75.00 | 0.29 | 0.21 | 0.27 | 0.00 | - | 2 | 57 | 37.50% |
| SBUX240531P00076000 | 2024-04-29 2:57PM EDT | 76.00 | 0.27 | 0.26 | 0.32 | -0.07 | -20.59% | 1 | 22 | 36.57% |
| SBUX240531P00077000 | 2024-04-30 11:10AM EDT | 77.00 | 0.36 | 0.10 | 0.38 | -0.04 | -10.00% | 13 | 44 | 35.65% |
| SBUX240531P00078000 | 2024-04-30 9:48AM EDT | 78.00 | 0.53 | 0.33 | 0.47 | +0.03 | +6.00% | 6 | 34 | 35.16% |
| SBUX240531P00079000 | 2024-04-29 11:40AM EDT | 79.00 | 0.59 | 0.48 | 0.72 | 0.00 | - | 14 | 27 | 37.18% |
| SBUX240531P00080000 | 2024-04-29 3:17PM EDT | 80.00 | 0.78 | 0.66 | 0.70 | 0.00 | - | 8 | 109 | 34.01% |
| SBUX240531P00081000 | 2024-04-30 11:32AM EDT | 81.00 | 0.86 | 0.79 | 0.88 | -0.07 | -7.53% | 3 | 79 | 33.91% |
| SBUX240531P00082000 | 2024-04-30 11:32AM EDT | 82.00 | 1.07 | 0.91 | 1.06 | -0.05 | -4.46% | 1 | 70 | 33.37% |
| SBUX240531P00083000 | 2024-04-30 10:48AM EDT | 83.00 | 1.36 | 1.19 | 1.38 | -0.05 | -3.55% | 2 | 101 | 34.18% |
| SBUX240531P00084000 | 2024-04-30 9:43AM EDT | 84.00 | 1.80 | 1.26 | 1.62 | +0.08 | +4.65% | 2 | 29 | 33.50% |
| SBUX240531P00085000 | 2024-04-30 11:32AM EDT | 85.00 | 1.95 | 1.80 | 1.91 | -0.06 | -2.99% | 8 | 59 | 32.98% |
| SBUX240531P00086000 | 2024-04-29 1:30PM EDT | 86.00 | 2.45 | 2.16 | 2.38 | -0.03 | -1.21% | 2 | 58 | 33.91% |
| SBUX240531P00087000 | 2024-04-30 10:57AM EDT | 87.00 | 2.80 | 2.59 | 2.74 | -0.19 | -6.35% | 3 | 828 | 33.23% |
| SBUX240531P00088000 | 2024-04-30 9:51AM EDT | 88.00 | 3.66 | 3.10 | 3.25 | +0.23 | +6.71% | 3 | 79 | 33.58% |
| SBUX240531P00089000 | 2024-04-29 3:50PM EDT | 89.00 | 3.90 | 3.60 | 3.75 | 0.00 | - | 3 | 23 | 33.40% |
| SBUX240531P00090000 | 2024-04-26 3:39PM EDT | 90.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | 3 | 32 | 33.25% |
| SBUX240531P00092000 | 2024-04-18 3:42PM EDT | 92.00 | 6.17 | 5.35 | 5.55 | 0.00 | - | - | 2 | 33.18% |
| SBUX240531P00095000 | 2024-04-26 1:01PM EDT | 95.00 | 7.61 | 6.90 | 8.35 | 0.00 | - | 1 | 22 | 40.26% |
| SBUX240531P00096000 | 2024-04-19 12:07PM EDT | 96.00 | 9.50 | 7.55 | 9.10 | 0.00 | - | 1 | 1 | 40.16% |
© 2024 Yahoo. All rights reserved.